| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 16.5 | 16.6 | 16 | 16.4 | 16.4 | +0.3 (+1.86%) | 53,545 |
| 15 Feb 2017 | INR | 16.95 | 16.95 | 16 | 16.1 | 16.1 | -0.45 (-2.72%) | 24,831 |
| 14 Feb 2017 | INR | 16.6 | 17.45 | 16.45 | 16.55 | 16.55 | -0.5 (-2.93%) | 24,734 |
| 13 Feb 2017 | INR | 17.45 | 17.5 | 16.7 | 17.05 | 17.05 | 0.0 (0.0%) | 24,084 |
| 10 Feb 2017 | INR | 17.75 | 18.1 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 53,540 |
| 9 Feb 2017 | INR | 18.4 | 18.5 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 29,304 |
| 8 Feb 2017 | INR | 18.4 | 18.5 | 17.65 | 17.8 | 17.8 | -0.1 (-0.56%) | 9,876 |
| 7 Feb 2017 | INR | 18.45 | 18.5 | 17.65 | 17.9 | 17.9 | 0.0 (0.0%) | 20,538 |
| 6 Feb 2017 | INR | 19.35 | 19.5 | 17.7 | 17.9 | 17.9 | -1.1 (-5.79%) | 177,727 |
| 3 Feb 2017 | INR | 18 | 19.65 | 18 | 19 | 19 | +1.05 (+5.85%) | 173,066 |
| 2 Feb 2017 | INR | 17.5 | 18.2 | 17.5 | 17.95 | 17.95 | 0.0 (0.0%) | 15,610 |
| 1 Feb 2017 | INR | 17.5 | 18 | 17.5 | 17.95 | 17.95 | -0.05 (-0.28%) | 18,446 |
| 31 Jan 2017 | INR | 18 | 18.5 | 17.5 | 18 | 18 | 0.0 (0.0%) | 24,217 |
| 30 Jan 2017 | INR | 18.7 | 18.7 | 17.8 | 18 | 18 | -0.55 (-2.96%) | 26,326 |
| 27 Jan 2017 | INR | 19 | 19 | 18.45 | 18.55 | 18.55 | -0.05 (-0.27%) | 21,989 |
| 25 Jan 2017 | INR | 19 | 19 | 18.55 | 18.6 | 18.6 | -0.05 (-0.27%) | 10,779 |
| 24 Jan 2017 | INR | 19.95 | 20 | 18.5 | 18.65 | 18.65 | -0.8 (-4.11%) | 57,110 |
| 23 Jan 2017 | INR | 18.7 | 19.6 | 18.5 | 19.45 | 19.45 | +0.55 (+2.91%) | 36,068 |
| 20 Jan 2017 | INR | 19.8 | 20.3 | 18.8 | 18.9 | 18.9 | -0.85 (-4.30%) | 78,423 |
| 19 Jan 2017 | INR | 20 | 20.5 | 19.5 | 19.75 | 19.75 | 0.0 (0.0%) | 111,866 |
| 18 Jan 2017 | INR | 17.5 | 20.5 | 17.5 | 19.75 | 19.75 | +1.95 (+10.96%) | 219,088 |
| 17 Jan 2017 | INR | 18.35 | 18.35 | 17.6 | 17.8 | 17.8 | -0.45 (-2.47%) | 22,902 |
| 16 Jan 2017 | INR | 17.9 | 18.45 | 17.5 | 18.25 | 18.25 | +0.3 (+1.67%) | 23,743 |
| 13 Jan 2017 | INR | 17.65 | 18.3 | 17.5 | 17.95 | 17.95 | -0.05 (-0.28%) | 4,217 |
| 12 Jan 2017 | INR | 18.5 | 18.7 | 17.8 | 18 | 18 | -0.2 (-1.10%) | 30,485 |
| 11 Jan 2017 | INR | 18.55 | 19 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 90,283 |
| 10 Jan 2017 | INR | 17.5 | 18.55 | 17 | 18.15 | 18.15 | +0.8 (+4.61%) | 50,944 |
| 9 Jan 2017 | INR | 17.75 | 17.75 | 17.25 | 17.35 | 17.35 | +0.1 (+0.58%) | 3,454 |
| 6 Jan 2017 | INR | 17.7 | 17.8 | 17.05 | 17.25 | 17.25 | -0.3 (-1.71%) | 8,770 |
| 5 Jan 2017 | INR | 17.55 | 17.95 | 17.5 | 17.55 | 17.55 | -0.3 (-1.68%) | 12,055 |
